OPTION CHAIN FOR ZENDESK INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.40 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 41.40 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.50 | 36.40 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 31.30 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 21.50 | 25.90 | 75.00 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.50 | 21.40 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 17.30 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 2.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.80 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 1.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.00 | 14.10 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 3.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 13.20 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 12.60 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 5.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 11.60 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 0.65 | 2.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 11.00 | 90.00 | quote | 2.05 | 0.00 | 0.00 | 0.80 | 2.30 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 10.00 | 91.00 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 2.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 9.00 | 92.00 | quote | 2.15 | 0.00 | 0.00 | 1.20 | 2.75 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 8.30 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 1.45 | 2.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.90 | 93.50 | quote | 0.00 | 0.00 | 0.00 | 1.40 | 3.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.80 | 7.50 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 1.55 | 3.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 6.70 | 95.00 | quote | 2.30 | 0.00 | 0.00 | 1.70 | 3.30 | 119.00 | |
| quote | 6.50 | 0.00 | 0.00 | 4.70 | 6.10 | 2.00 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 2.20 | 3.70 | |
| quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.90 | 96.50 | quote | 3.60 | 0.50 | 16.00 | 2.25 | 4.20 | 15.00 | |
| quote | 5.20 | 0.00 | 0.00 | 3.70 | 5.50 | 3.00 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 4.30 | |
| quote | 5.20 | 0.00 | 0.00 | 3.90 | 5.30 | 2.00 | 97.50 | quote | 0.00 | 0.00 | 0.00 | 2.65 | 4.70 | |
| quote | 3.73 | 0.00 | 0.00 | 2.80 | 5.00 | 2.00 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 2.75 | 4.60 | |
| quote | 5.00 | 0.00 | 0.00 | 3.30 | 4.70 | 23.00 | 98.50 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 5.30 | |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 2.60 | 4.40 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 5.00 | ||
| quote | 3.70 | 0.09 | 33.00 | 2.60 | 3.90 | 49.00 | 100.00 | quote | 4.18 | 0.00 | 0.00 | 4.20 | 5.50 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.20 | 3.60 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 4.50 | 6.10 | ||
| quote | 5.00 | 0.00 | 0.00 | 1.65 | 3.00 | 3.00 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 6.90 | |
| quote | 0.00 | 0.00 | 0.00 | 1.35 | 2.85 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 7.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.15 | 2.40 | 104.00 | quote | 9.18 | 0.00 | 0.00 | 6.30 | 9.50 | 1.00 | |
| quote | 1.03 | -3.37 | 2,506 | 1.40 | 1.95 | 2.00 | 105.00 | quote | 8.35 | 0.00 | 0.00 | 7.00 | 10.00 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.70 | 2.65 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 7.50 | 11.00 | ||
| quote | 4.15 | 0.00 | 0.00 | 0.20 | 3.00 | 2.00 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 11.50 | |
| quote | 3.50 | 0.00 | 0.00 | 0.10 | 4.90 | 1.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 12.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.80 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 13.50 | ||
| quote | 0.60 | -1.95 | 80.00 | 0.00 | 0.80 | 1.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 15.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 12.00 | 16.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 13.30 | 17.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 14.10 | 18.00 | ||
| quote | 0.30 | -2.10 | 16.00 | 0.00 | 2.15 | 643.00 | 115.00 | quote | 17.15 | 0.00 | 0.00 | 14.20 | 18.50 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 14.80 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 16.10 | 20.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 21.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 17.80 | 22.50 | ||
| quote | 9.20 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 120.00 | quote | 21.50 | 0.65 | 20.00 | 18.80 | 23.50 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 20.10 | 24.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 122.00 | quote | 22.55 | 0.00 | 0.00 | 21.10 | 25.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 26.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 22.80 | 27.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 24.10 | 28.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 24.70 | 29.50 | ||
| quote | 2.70 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 25.70 | 30.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 31.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 32.50 | ||
| quote | 3.04 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 28.70 | 33.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 29.60 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 30.70 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 31.60 | 36.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 32.70 | 37.50 | ||
| quote | 1.42 | 0.00 | 0.00 | 0.00 | 1.25 | 2.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 33.70 | 38.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 34.70 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 35.70 | 40.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 36.70 | 41.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 37.70 | 42.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 38.70 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 43.70 | 48.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 53.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 53.70 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 63.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 83.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 3, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 31.60 | 36.30 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 31.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.10 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.00 | 21.40 | 80.00 | quote | 1.10 | 0.00 | 0.00 | 0.30 | 4.80 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.50 | 16.60 | 85.00 | quote | 0.73 | 0.00 | 0.00 | 0.80 | 2.55 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 12.30 | 90.00 | quote | 2.54 | 0.00 | 2.00 | 1.55 | 3.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 10.10 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 2.10 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 9.30 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 2.30 | 5.50 | ||
| quote | 11.90 | 0.00 | 0.00 | 6.50 | 8.70 | 14.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 1.20 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 8.00 | 96.00 | quote | 4.80 | 0.80 | 2,000 | 3.00 | 5.60 | 1,501 | |
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.40 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 3.60 | 5.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.70 | 6.80 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 6.20 | ||
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 4.10 | 6.80 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 7.60 | ||
| quote | 5.50 | -1.00 | 3.00 | 3.40 | 5.90 | 20.00 | 100.00 | quote | 6.13 | -4.77 | 3.00 | 5.50 | 7.10 | 10.00 |
| quote | 4.90 | 0.00 | 3.00 | 3.30 | 5.30 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.70 | 5.30 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 6.10 | 9.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.35 | 4.70 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 9.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.85 | 4.20 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 10.10 | ||
| quote | 3.00 | 0.00 | 0.00 | 1.95 | 3.90 | 39.00 | 105.00 | quote | 9.70 | 0.00 | 0.00 | 7.90 | 10.30 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.35 | 3.60 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 8.40 | 12.00 | ||
| quote | 2.70 | 0.00 | 0.00 | 1.45 | 3.10 | 2.00 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 13.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.70 | 3.40 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 9.30 | 13.50 | ||
| quote | 4.00 | 0.00 | 0.00 | 0.85 | 2.70 | 3.00 | 109.00 | quote | 13.00 | 0.00 | 0.00 | 10.10 | 14.50 | 2.00 |
| quote | 3.95 | 0.00 | 0.00 | 0.35 | 5.00 | 7.00 | 110.00 | quote | 11.98 | 0.00 | 2.00 | 11.10 | 15.00 | |
| quote | 2.25 | 0.00 | 0.00 | 0.35 | 4.70 | 1.00 | 111.00 | quote | 14.40 | 0.00 | 0.00 | 12.70 | 16.00 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | 112.00 | quote | 5.26 | 0.00 | 0.00 | 13.30 | 16.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 4.80 | 113.00 | quote | 9.40 | 0.00 | 0.00 | 14.40 | 17.50 | 5.00 | |
| quote | 2.00 | 0.00 | 0.00 | 0.35 | 4.80 | 2.00 | 114.00 | quote | 13.60 | 0.00 | 0.00 | 14.80 | 18.50 | 2.00 |
| quote | 0.98 | -0.57 | 25.00 | 0.10 | 3.50 | 128.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 15.30 | 19.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 116.00 | quote | 8.30 | 0.00 | 0.00 | 15.70 | 20.00 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 21.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 17.60 | 22.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 18.50 | 23.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 120.00 | quote | 21.50 | 0.00 | 10.00 | 19.50 | 24.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 20.20 | 25.00 | ||
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 4.80 | 85.00 | 122.00 | quote | 8.30 | 0.00 | 0.00 | 21.20 | 26.00 | 2.00 |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 4.80 | 67.00 | 123.00 | quote | 11.10 | 0.00 | 0.00 | 22.10 | 26.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 124.00 | quote | 0.00 | 0.00 | 0.00 | 23.20 | 27.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 23.80 | 28.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 25.00 | 29.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 25.80 | 30.50 | ||
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.80 | 5.00 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 27.10 | 31.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 32.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 29.10 | 33.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 30.10 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 30.80 | 35.50 | ||
| quote | 0.52 | 0.00 | 0.00 | 0.00 | 1.00 | 10.00 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 36.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 33.10 | 37.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 35.10 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 36.10 | 40.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 37.10 | 41.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 139.00 | quote | 0.00 | 0.00 | 0.00 | 37.80 | 42.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 39.10 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 43.70 | 48.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 53.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 53.70 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 63.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.80 | 83.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 10, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 31.60 | 36.10 | 65.00 | quote | 0.90 | 0.00 | 0.00 | 0.25 | 4.80 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.00 | 31.40 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.90 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.30 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 17.50 | 21.80 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.80 | 4.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 17.40 | 85.00 | quote | 2.95 | 0.00 | 0.00 | 1.45 | 3.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 13.80 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 2.50 | 4.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 11.60 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 3.10 | 6.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.80 | 10.60 | 94.00 | quote | 6.00 | 1.00 | 1,750 | 3.60 | 5.80 | 3.00 | |
| quote | 7.55 | 0.00 | 0.00 | 7.60 | 10.40 | 4.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 4.00 | 6.40 | |
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 9.30 | 96.00 | quote | 5.90 | 0.00 | 0.00 | 4.10 | 6.90 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.40 | 8.90 | 97.00 | quote | 6.40 | 0.00 | 0.00 | 4.80 | 7.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.80 | 8.30 | 98.00 | quote | 6.90 | 0.00 | 0.00 | 5.20 | 7.50 | 12.00 | |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 6.32 | 0.00 | 0.00 | 5.40 | 8.30 | 4.00 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 5.70 | 9.00 | |
| quote | 5.04 | 0.00 | 6.00 | 4.10 | 7.40 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 5.90 | 8.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 7.30 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 10.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.40 | 6.80 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 9.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.80 | 6.50 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 7.90 | 11.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.30 | 5.80 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 8.50 | 10.90 | ||
| quote | 5.00 | 0.00 | 2.00 | 2.60 | 6.00 | 1.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 12.40 | |
| quote | 0.00 | 0.00 | 0.00 | 2.65 | 5.40 | 106.00 | quote | 11.00 | 0.00 | 0.00 | 9.80 | 12.50 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.20 | 4.60 | 107.00 | quote | 11.80 | 0.00 | 0.00 | 10.40 | 14.00 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.45 | 4.20 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 10.90 | 14.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.95 | 5.00 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 15.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.80 | 4.00 | 110.00 | quote | 11.80 | 0.00 | 0.00 | 11.70 | 16.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.25 | 3.40 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 12.80 | 16.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.90 | 5.00 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 13.50 | 17.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.25 | 5.00 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 14.60 | 18.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.90 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 15.30 | 19.00 | ||
| quote | 3.00 | 0.00 | 0.00 | 0.10 | 4.90 | 2.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 15.20 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.30 | 4.90 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 16.30 | 21.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.90 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 21.50 | ||
| quote | 3.60 | 0.00 | 0.00 | 0.15 | 4.80 | 1.00 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 17.80 | 22.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 119.00 | quote | 6.40 | 0.00 | 0.00 | 18.90 | 23.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 19.70 | 24.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 20.10 | 25.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 21.20 | 26.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 22.10 | 27.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 124.00 | quote | 8.76 | 0.00 | 0.00 | 23.20 | 28.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 125.00 | quote | 9.20 | 0.00 | 0.00 | 24.60 | 29.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 25.30 | 30.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 127.00 | quote | 11.90 | 0.00 | 0.00 | 26.20 | 31.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 27.30 | 32.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 28.20 | 33.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 29.20 | 34.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 30.20 | 34.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 30.90 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 32.10 | 36.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 134.00 | quote | 0.00 | 0.00 | 0.00 | 33.10 | 37.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 34.10 | 38.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 35.10 | 39.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 36.10 | 40.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 138.00 | quote | 0.00 | 0.00 | 0.00 | 37.10 | 41.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 39.10 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 43.70 | 48.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 48.70 | 53.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 53.70 | 58.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 63.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 83.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.40 | 55.00 | quote | 0.39 | 0.00 | 0.00 | 0.00 | 1.30 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 36.50 | 41.30 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.40 | 65.00 | quote | 0.95 | -0.55 | 5.00 | 0.10 | 1.60 | 48.00 | |
| quote | 0.00 | 0.00 | 0.00 | 27.50 | 31.90 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 3.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.50 | 26.60 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 1.05 | 4.80 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 18.50 | 22.20 | 80.00 | quote | 3.70 | 0.00 | 0.00 | 1.60 | 3.30 | 227.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.50 | 17.70 | 85.00 | quote | 3.00 | 0.73 | 37.00 | 3.00 | 3.40 | 511.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.90 | 14.10 | 90.00 | quote | 4.10 | -0.10 | 7.00 | 3.60 | 4.80 | 1,099 | |
| quote | 10.50 | 0.00 | 141.00 | 8.50 | 10.60 | 101.00 | 95.00 | quote | 5.20 | -1.00 | 1.00 | 5.50 | 6.60 | 3,180 |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 6.41 | -1.39 | 2.00 | 5.70 | 8.20 | 112.00 | 100.00 | quote | 7.99 | 0.69 | 10.00 | 7.90 | 9.10 | 352.00 |
| quote | 5.00 | -0.66 | 32.00 | 4.20 | 6.20 | 593.00 | 105.00 | quote | 11.90 | -0.86 | 18.00 | 11.00 | 12.20 | 58.00 |
| quote | 4.00 | -0.15 | 284.00 | 3.40 | 4.40 | 2,150 | 110.00 | quote | 15.80 | 0.00 | 0.00 | 14.60 | 16.00 | 258.00 |
| quote | 2.80 | -0.20 | 34.00 | 1.60 | 3.20 | 3,819 | 115.00 | quote | 17.28 | 0.00 | 0.00 | 17.90 | 21.00 | 369.00 |
| quote | 1.50 | -0.60 | 142.00 | 0.90 | 2.30 | 2,627 | 120.00 | quote | 21.20 | 0.00 | 0.00 | 21.20 | 25.00 | 2,111 |
| quote | 1.30 | 0.05 | 41.00 | 1.05 | 1.90 | 736.00 | 125.00 | quote | 24.30 | 0.00 | 0.00 | 25.30 | 29.50 | 155.00 |
| quote | 0.95 | -0.05 | 391.00 | 0.30 | 1.25 | 5,122 | 130.00 | quote | 10.20 | 0.00 | 0.00 | 29.20 | 34.00 | 94.00 |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 137.00 | 135.00 | quote | 35.95 | 0.00 | 0.00 | 34.20 | 39.00 | 1.00 |
| quote | 1.60 | 1.55 | 1.00 | 0.00 | 1.90 | 3,866 | 140.00 | quote | 41.90 | 0.00 | 2.00 | 39.20 | 43.50 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 2.40 | 13,008 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 43.80 | 48.50 | |
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 4.80 | 443.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 48.80 | 53.50 | |
| quote | 0.13 | 0.00 | 0.00 | 0.10 | 1.50 | 109.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 54.10 | 58.50 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 4.80 | 100.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 63.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | ||
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 83.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires June 24, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 9.40 | 13.00 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 8.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.50 | 13.00 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 4.70 | 8.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.50 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 9.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 11.50 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.70 | 11.40 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 6.00 | 9.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 10.80 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 10.00 | ||
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 6.20 | 10.40 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 10.50 | ||
| quote | 10.81 | 0.00 | 0.00 | 6.20 | 10.00 | 1.00 | 100.00 | quote | 9.92 | 0.00 | 0.00 | 7.50 | 11.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 8.90 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 11.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.10 | 9.00 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 12.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.90 | 8.00 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 12.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.50 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 9.70 | 13.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 7.70 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 10.50 | 14.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.80 | 7.30 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 14.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.00 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 11.40 | 15.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.00 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 12.50 | 16.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.90 | 6.40 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 13.20 | 16.50 | ||
| quote | 6.39 | 0.00 | 0.00 | 2.25 | 6.00 | 1.00 | 110.00 | quote | 6.00 | 0.00 | 0.00 | 13.70 | 17.50 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.15 | 5.10 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 14.30 | 18.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 1.55 | 4.90 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 14.70 | 19.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.05 | 5.40 | 113.00 | quote | 0.00 | 0.00 | 0.00 | 15.30 | 19.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.80 | 5.00 | 114.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.50 | ||
| quote | 4.85 | 0.00 | 0.00 | 1.20 | 5.00 | 1.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 5.00 | 116.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 22.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 18.10 | 22.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | 118.00 | quote | 0.00 | 0.00 | 0.00 | 19.60 | 23.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.90 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 20.10 | 24.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.90 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 21.10 | 25.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.80 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 21.70 | 26.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.90 | 122.00 | quote | 0.00 | 0.00 | 0.00 | 23.10 | 27.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 4.80 | 123.00 | quote | 0.00 | 0.00 | 0.00 | 23.20 | 28.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.90 | 124.00 | quote | 24.32 | 0.00 | 0.00 | 25.10 | 28.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 25.20 | 29.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 26.60 | 30.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 26.70 | 31.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 27.70 | 32.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 28.10 | 33.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 130.00 | quote | 30.26 | 0.00 | 0.00 | 29.20 | 34.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 30.20 | 35.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 132.00 | quote | 0.00 | 0.00 | 0.00 | 31.20 | 36.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 133.00 | quote | 0.00 | 0.00 | 0.00 | 32.20 | 37.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 34.30 | 39.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 38.80 | 43.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 44.10 | 48.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 49.80 | 53.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 1, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 28.00 | 32.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.85 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 23.50 | 27.40 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.95 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 22.90 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 1.90 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 15.00 | 19.00 | 85.00 | quote | 4.00 | 0.00 | 0.00 | 2.75 | 5.40 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.80 | 15.90 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 4.10 | 7.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.80 | 13.90 | 93.00 | quote | 0.00 | 0.00 | 0.00 | 5.10 | 8.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.10 | 13.50 | 94.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 9.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.60 | 13.20 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 5.80 | 9.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.30 | 12.60 | 96.00 | quote | 0.00 | 0.00 | 0.00 | 6.30 | 9.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.30 | 11.90 | 97.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 10.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 11.60 | 98.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 11.00 | ||
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 11.00 | 99.00 | quote | 0.00 | 0.00 | 0.00 | 7.70 | 11.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 6.70 | 10.50 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 10.10 | 101.00 | quote | 0.00 | 0.00 | 0.00 | 8.70 | 12.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 9.50 | 102.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 13.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.40 | 9.50 | 103.00 | quote | 0.00 | 0.00 | 0.00 | 9.60 | 13.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.00 | 8.70 | 104.00 | quote | 0.00 | 0.00 | 0.00 | 10.40 | 14.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.20 | 8.50 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 11.00 | 14.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 8.00 | 106.00 | quote | 0.00 | 0.00 | 0.00 | 11.50 | 15.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.00 | 7.50 | 107.00 | quote | 0.00 | 0.00 | 0.00 | 12.20 | 15.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.20 | 7.20 | 108.00 | quote | 0.00 | 0.00 | 0.00 | 12.70 | 16.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 3.20 | 6.50 | 109.00 | quote | 0.00 | 0.00 | 0.00 | 13.60 | 17.00 | ||
| quote | 4.82 | 0.00 | 0.00 | 3.00 | 6.90 | 148.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 14.20 | 17.50 | |
| quote | 0.00 | 0.00 | 0.00 | 1.75 | 6.40 | 111.00 | quote | 0.00 | 0.00 | 0.00 | 15.00 | 18.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 2.40 | 5.60 | 112.00 | quote | 0.00 | 0.00 | 0.00 | 15.80 | 19.50 | ||
| quote | 5.26 | 0.00 | 0.00 | 1.80 | 5.50 | 2.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 16.70 | 21.50 | |
| quote | 3.82 | 0.00 | 0.00 | 1.20 | 4.60 | 2.00 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 21.30 | 25.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.50 | 5.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 26.10 | 30.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 15, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 52.00 | 56.90 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 47.00 | 51.80 | 50.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.00 | 46.50 | 55.00 | quote | 1.69 | 0.00 | 0.00 | 0.05 | 4.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 41.90 | 60.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 3.70 | 177.00 | |
| quote | 52.50 | 0.00 | 0.00 | 33.00 | 37.30 | 18.00 | 65.00 | quote | 2.78 | 0.00 | 0.00 | 0.85 | 1.90 | 4.00 |
| quote | 50.42 | 0.00 | 0.00 | 28.50 | 31.70 | 2.00 | 70.00 | quote | 1.85 | 0.00 | 0.00 | 1.25 | 3.60 | 212.00 |
| quote | 28.00 | 0.00 | 0.00 | 24.00 | 27.10 | 2,601 | 75.00 | quote | 2.90 | 0.00 | 0.00 | 2.15 | 3.30 | 551.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 23.90 | 80.00 | quote | 4.00 | 1.00 | 14.00 | 2.70 | 4.50 | 2,605 | |
| quote | 35.00 | 0.00 | 0.00 | 17.00 | 19.70 | 1.00 | 85.00 | quote | 6.40 | 0.00 | 0.00 | 3.80 | 5.90 | 12.00 |
| quote | 14.07 | 0.00 | 0.00 | 13.30 | 16.70 | 55.00 | 90.00 | quote | 6.50 | 0.00 | 0.00 | 5.20 | 7.70 | 1,279 |
| quote | 11.15 | 0.00 | 0.00 | 10.00 | 14.00 | 201.00 | 95.00 | quote | 7.80 | 0.00 | 0.00 | 7.20 | 9.80 | 1,951 |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 9.80 | 0.00 | 0.00 | 7.50 | 11.60 | 106.00 | 100.00 | quote | 11.20 | 0.00 | 0.00 | 10.20 | 12.60 | 4,968 |
| quote | 7.68 | -1.02 | 29.00 | 6.00 | 9.20 | 338.00 | 105.00 | quote | 14.00 | 0.00 | 0.00 | 12.40 | 15.30 | 4,057 |
| quote | 6.30 | 0.20 | 141.00 | 5.70 | 7.10 | 7,288 | 110.00 | quote | 17.50 | 0.00 | 0.00 | 15.90 | 18.50 | 672.00 |
| quote | 5.10 | 0.10 | 35.00 | 4.20 | 5.60 | 5,202 | 115.00 | quote | 20.70 | 0.00 | 0.00 | 18.40 | 22.50 | 1,129 |
| quote | 3.58 | 0.08 | 4.00 | 3.10 | 4.00 | 9,340 | 120.00 | quote | 26.57 | 10.96 | 93.00 | 22.50 | 26.00 | 776.00 |
| quote | 2.54 | -0.21 | 15.00 | 2.25 | 3.50 | 5,626 | 125.00 | quote | 26.80 | 0.00 | 0.00 | 26.60 | 30.50 | 59.00 |
| quote | 1.65 | 0.04 | 24.00 | 0.85 | 1.75 | 31,516 | 130.00 | quote | 33.70 | 0.00 | 0.00 | 31.40 | 34.00 | 43.00 |
| quote | 1.05 | -0.10 | 140.00 | 0.75 | 1.80 | 7,104 | 135.00 | quote | 39.23 | 2.53 | 93.00 | 35.40 | 39.00 | 157.00 |
| quote | 0.55 | -0.25 | 24.00 | 0.50 | 0.90 | 53,918 | 140.00 | quote | 40.49 | 7.41 | 2.00 | 39.20 | 44.00 | 5.00 |
| quote | 0.65 | 0.15 | 10.00 | 0.05 | 0.65 | 9,656 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 44.20 | 48.50 | |
| quote | 0.25 | 0.00 | 0.00 | 0.20 | 1.15 | 6,795 | 150.00 | quote | 52.50 | 0.00 | 0.00 | 49.10 | 53.50 | 2.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.35 | 3,322 | 155.00 | quote | 60.70 | 0.00 | 0.00 | 53.70 | 58.50 | 1.00 |
| quote | 0.80 | 0.00 | 0.00 | 0.00 | 4.80 | 112.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 59.10 | 63.50 | |
| quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | |
| quote | 1.90 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | |
| quote | 0.65 | 0.00 | 0.00 | 0.00 | 4.80 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 83.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires October 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 48.00 | 52.90 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.20 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.50 | 48.30 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.55 | 4.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.00 | 43.80 | 60.00 | quote | 2.00 | 0.00 | 0.00 | 1.45 | 4.90 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 38.50 | 65.00 | quote | 1.45 | 0.00 | 0.00 | 0.65 | 5.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.50 | 34.20 | 70.00 | quote | 0.95 | 0.00 | 0.00 | 2.90 | 6.00 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.50 | 30.40 | 75.00 | quote | 7.30 | 0.00 | 0.00 | 2.70 | 6.90 | 204.00 | |
| quote | 28.50 | 0.00 | 0.00 | 23.00 | 26.70 | 3.00 | 80.00 | quote | 2.20 | 0.00 | 0.00 | 4.90 | 8.10 | 26.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.60 | 23.30 | 85.00 | quote | 9.10 | 0.00 | 0.00 | 6.50 | 10.00 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 17.30 | 20.20 | 90.00 | quote | 10.40 | -0.55 | 1.00 | 8.80 | 11.20 | 3.00 | |
| quote | 32.15 | 0.00 | 0.00 | 14.20 | 17.60 | 1.00 | 95.00 | quote | 11.90 | 0.00 | 0.00 | 10.60 | 13.50 | 2.00 |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 15.27 | 0.00 | 0.00 | 11.70 | 15.10 | 34.00 | 100.00 | quote | 7.40 | 0.00 | 0.00 | 13.00 | 16.50 | 362.00 |
| quote | 10.00 | 0.00 | 0.00 | 9.40 | 12.80 | 18.00 | 105.00 | quote | 5.20 | 0.00 | 0.00 | 15.70 | 18.80 | 4.00 |
| quote | 22.65 | 0.00 | 0.00 | 7.20 | 11.10 | 1.00 | 110.00 | quote | 9.50 | 0.00 | 0.00 | 17.70 | 22.00 | 151.00 |
| quote | 7.73 | 0.49 | 2.00 | 5.60 | 9.00 | 11.00 | 115.00 | quote | 23.00 | 0.00 | 0.00 | 21.50 | 25.50 | 2.00 |
| quote | 6.50 | 0.00 | 0.00 | 5.50 | 7.30 | 60.00 | 120.00 | quote | 31.50 | 0.00 | 0.00 | 25.10 | 29.00 | 7.00 |
| quote | 6.00 | 0.00 | 0.00 | 3.00 | 6.50 | 890.00 | 125.00 | quote | 27.30 | 0.00 | 0.00 | 29.10 | 32.50 | 10.00 |
| quote | 3.49 | 0.52 | 7.00 | 3.50 | 5.00 | 2,529 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 32.60 | 36.50 | |
| quote | 3.30 | 0.00 | 0.00 | 1.45 | 4.80 | 542.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 36.60 | 40.50 | |
| quote | 1.00 | 0.00 | 0.00 | 0.50 | 4.80 | 892.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 41.70 | 45.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.55 | 3.00 | 1,967 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 44.90 | 49.50 | |
| quote | 3.90 | 0.00 | 0.00 | 0.00 | 4.00 | 2,016 | 150.00 | quote | 29.00 | 0.00 | 0.00 | 49.60 | 54.00 | 10.00 |
| quote | 3.00 | 0.00 | 0.00 | 0.00 | 4.80 | 36.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 54.20 | 59.00 | |
| quote | 2.61 | 0.00 | 0.00 | 0.00 | 4.80 | 3.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 58.60 | 63.50 | |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 63.70 | 68.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 68.70 | 73.50 | ||
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 4.80 | 11.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 73.70 | 78.50 | |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 4.80 | 11.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 83.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 83.70 | 88.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 20, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 57.50 | 0.00 | 0.00 | 53.50 | 57.90 | 2.00 | 45.00 | quote | 0.95 | 0.00 | 0.00 | 0.50 | 4.90 | 3.00 |
| quote | 58.00 | 0.00 | 0.00 | 51.00 | 55.90 | 1.00 | 47.50 | quote | 2.00 | 0.00 | 0.00 | 1.60 | 2.25 | 1,149 |
| quote | 54.90 | 0.00 | 0.00 | 49.00 | 53.40 | 3.00 | 50.00 | quote | 2.75 | 0.00 | 0.00 | 0.20 | 4.90 | 23.00 |
| quote | 48.33 | 0.00 | 0.00 | 44.50 | 49.00 | 5.00 | 55.00 | quote | 3.10 | 0.00 | 0.00 | 2.05 | 3.20 | 183.00 |
| quote | 70.80 | 0.00 | 0.00 | 40.50 | 44.00 | 1.00 | 60.00 | quote | 2.20 | 0.00 | 0.00 | 0.95 | 5.50 | 37.00 |
| quote | 61.43 | 0.00 | 0.00 | 36.50 | 39.70 | 41.00 | 65.00 | quote | 2.75 | 0.00 | 0.00 | 1.80 | 6.00 | 28.00 |
| quote | 46.00 | 0.00 | 0.00 | 32.50 | 35.60 | 18.00 | 70.00 | quote | 4.80 | 0.00 | 0.00 | 3.90 | 7.00 | 120.00 |
| quote | 31.00 | 0.00 | 0.00 | 28.50 | 32.00 | 1,124 | 75.00 | quote | 7.70 | 0.00 | 0.00 | 4.90 | 7.40 | 681.00 |
| quote | 33.80 | 0.00 | 0.00 | 25.00 | 28.50 | 44.00 | 80.00 | quote | 8.50 | 0.00 | 0.00 | 6.50 | 9.00 | 227.00 |
| quote | 39.00 | 0.00 | 0.00 | 21.50 | 25.30 | 79.00 | 85.00 | quote | 3.68 | 0.00 | 0.00 | 8.00 | 10.90 | 123.00 |
| quote | 40.39 | 0.00 | 0.00 | 20.00 | 23.90 | 75.00 | 87.50 | quote | 12.90 | 0.00 | 0.00 | 9.00 | 12.30 | 175.00 |
| quote | 22.40 | 0.00 | 0.00 | 18.50 | 22.60 | 93.00 | 90.00 | quote | 10.10 | 0.00 | 0.00 | 9.90 | 13.20 | 1,773 |
| quote | 32.50 | 0.00 | 0.00 | 17.00 | 21.40 | 44.00 | 92.50 | quote | 4.30 | 0.00 | 0.00 | 10.90 | 14.30 | 221.00 |
| quote | 27.30 | 0.00 | 0.00 | 16.00 | 19.80 | 40.00 | 95.00 | quote | 7.41 | 0.00 | 0.00 | 12.00 | 15.50 | 913.00 |
| quote | 36.90 | 0.00 | 0.00 | 14.50 | 18.60 | 8.00 | 97.50 | quote | 15.00 | 0.00 | 15.00 | 13.50 | 14.90 | 1,182 |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 17.50 | 2.65 | 3.00 | 14.00 | 17.40 | 275.00 | 100.00 | quote | 17.00 | 0.00 | 0.00 | 14.20 | 17.70 | 2,083 |
| quote | 25.25 | 0.00 | 0.00 | 11.00 | 15.00 | 99.00 | 105.00 | quote | 19.60 | 0.00 | 0.00 | 16.70 | 20.50 | 450.00 |
| quote | 10.90 | 0.00 | 0.00 | 8.50 | 13.10 | 560.00 | 110.00 | quote | 21.00 | 0.00 | 0.00 | 18.70 | 23.50 | 3,362 |
| quote | 9.20 | 0.00 | 0.00 | 6.50 | 11.20 | 98.00 | 115.00 | quote | 25.40 | 0.00 | 0.00 | 21.70 | 26.50 | 406.00 |
| quote | 6.05 | -0.75 | 1.00 | 5.00 | 9.20 | 2,528 | 120.00 | quote | 26.30 | 0.00 | 0.00 | 25.30 | 30.00 | 679.00 |
| quote | 6.30 | -0.40 | 3.00 | 3.50 | 7.80 | 863.00 | 125.00 | quote | 30.80 | 0.00 | 0.00 | 28.70 | 33.20 | 867.00 |
| quote | 5.00 | -6.20 | 2.00 | 2.00 | 6.50 | 688.00 | 130.00 | quote | 34.41 | 0.00 | 0.00 | 32.80 | 37.00 | 326.00 |
| quote | 4.10 | 0.00 | 0.00 | 2.70 | 4.60 | 1,408 | 135.00 | quote | 17.00 | 0.00 | 0.00 | 37.10 | 41.00 | 164.00 |
| quote | 2.00 | 0.00 | 0.00 | 0.20 | 3.50 | 1,013 | 140.00 | quote | 18.80 | 0.00 | 0.00 | 41.80 | 45.50 | 319.00 |
| quote | 10.00 | 0.00 | 0.00 | 0.00 | 4.40 | 256.00 | 145.00 | quote | 52.30 | 0.00 | 0.00 | 45.70 | 50.00 | 252.00 |
| quote | 1.45 | 0.00 | 0.00 | 0.00 | 4.40 | 783.00 | 150.00 | quote | 49.70 | 0.00 | 0.00 | 49.70 | 54.50 | 221.00 |
| quote | 1.25 | 0.00 | 0.00 | 0.00 | 4.70 | 61.00 | 155.00 | quote | 64.40 | 0.00 | 0.00 | 54.10 | 59.00 | 182.00 |
| quote | 0.39 | 0.00 | 0.00 | 0.00 | 4.80 | 2,052 | 160.00 | quote | 59.37 | 0.00 | 0.00 | 59.20 | 64.00 | 944.00 |
| quote | 2.00 | 0.00 | 0.00 | 0.00 | 4.80 | 6,386 | 165.00 | quote | 53.90 | 0.00 | 0.00 | 63.60 | 68.50 | 1,143 |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 4.80 | 99.00 | 170.00 | quote | 71.00 | 0.00 | 0.00 | 68.70 | 73.50 | 199.00 |
| quote | 1.65 | 0.00 | 0.00 | 0.00 | 4.80 | 299.00 | 175.00 | quote | 62.99 | 0.00 | 0.00 | 73.70 | 78.50 | 7.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.80 | 647.00 | 180.00 | quote | 64.90 | 0.00 | 0.00 | 78.70 | 83.50 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.80 | 58.00 | 185.00 | quote | 52.85 | 0.00 | 0.00 | 83.70 | 88.50 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 4.80 | 758.00 | 190.00 | quote | 59.91 | 0.00 | 0.00 | 88.70 | 93.50 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 4.80 | 62.00 | 195.00 | quote | 56.10 | 0.00 | 0.00 | 93.70 | 98.50 | |
| quote | 0.47 | 0.00 | 0.00 | 0.00 | 1.00 | 439.00 | 200.00 | quote | 89.01 | 0.00 | 0.00 | 98.70 | 103.50 | 12.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.05 | 23.00 | 210.00 | quote | 112.00 | 0.00 | 0.00 | 108.70 | 113.50 | 98.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 4.80 | 56.00 | 220.00 | quote | 95.19 | 0.00 | 0.00 | 118.70 | 123.50 | |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 4.80 | 25.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 128.70 | 133.50 | |
| quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.70 | 774.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 138.70 | 143.50 | |
| CALLS | PUTS | |||||||||||||
| Expires January 19, 2024 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 56.50 | 61.50 | 45.00 | quote | 3.20 | 0.00 | 0.00 | 2.45 | 3.70 | 960.00 | |
| quote | 55.10 | 0.00 | 0.00 | 52.50 | 57.50 | 3.00 | 50.00 | quote | 4.20 | 0.00 | 0.00 | 1.00 | 6.00 | 40.00 |
| quote | 0.00 | 0.00 | 0.00 | 48.50 | 53.50 | 55.00 | quote | 2.80 | 0.00 | 0.00 | 2.00 | 6.50 | 6.00 | |
| quote | 68.00 | 0.00 | 0.00 | 45.40 | 48.60 | 14.00 | 60.00 | quote | 3.90 | 0.00 | 0.00 | 2.50 | 7.50 | 20.00 |
| quote | 47.50 | 0.00 | 0.00 | 40.50 | 45.00 | 6.00 | 65.00 | quote | 7.50 | 0.00 | 0.00 | 3.50 | 8.50 | 12.00 |
| quote | 54.00 | 0.00 | 0.00 | 37.00 | 41.50 | 3.00 | 70.00 | quote | 5.03 | 0.00 | 0.00 | 5.00 | 10.00 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.50 | 38.50 | 75.00 | quote | 4.00 | 0.00 | 0.00 | 6.50 | 11.50 | 576.00 | |
| quote | 38.70 | 0.00 | 0.00 | 30.50 | 35.00 | 18.00 | 80.00 | quote | 8.00 | 0.00 | 0.00 | 8.00 | 13.00 | 22.00 |
| quote | 44.50 | 0.00 | 0.00 | 27.00 | 32.00 | 41.00 | 85.00 | quote | 4.40 | 0.00 | 0.00 | 10.00 | 14.50 | 5.00 |
| quote | 25.00 | 0.00 | 0.00 | 24.00 | 29.00 | 14.00 | 90.00 | quote | 10.84 | 0.00 | 0.00 | 11.50 | 16.50 | 12.00 |
| quote | 36.47 | 0.00 | 0.00 | 21.50 | 26.00 | 31.00 | 95.00 | quote | 9.70 | 0.00 | 0.00 | 14.00 | 19.00 | 17.00 |
| 98.96 | Current price as of 5/20/2022 04:00:02 PM | |||||||||||||
| quote | 20.50 | 1.00 | 1.00 | 19.00 | 24.00 | 222.00 | 100.00 | quote | 22.10 | 0.00 | 0.00 | 16.90 | 20.00 | 87.00 |
| quote | 32.00 | 0.00 | 0.00 | 16.50 | 21.00 | 1.00 | 105.00 | quote | 18.60 | 0.00 | 0.00 | 18.50 | 23.50 | 2,513 |
| quote | 32.00 | 0.00 | 0.00 | 14.00 | 19.00 | 15.00 | 110.00 | quote | 28.00 | 0.00 | 0.00 | 21.50 | 26.50 | 7.00 |
| quote | 15.00 | 0.00 | 0.00 | 12.00 | 17.00 | 25.00 | 115.00 | quote | 21.00 | 0.00 | 0.00 | 24.50 | 29.50 | 3.00 |
| quote | 11.85 | 0.00 | 0.00 | 10.50 | 15.00 | 27.00 | 120.00 | quote | 19.33 | 0.00 | 0.00 | 27.50 | 32.50 | 6.00 |
| quote | 9.50 | 0.00 | 0.00 | 8.50 | 13.50 | 47.00 | 125.00 | quote | 33.00 | 0.00 | 0.00 | 31.10 | 34.60 | 8.00 |
| quote | 21.00 | 0.00 | 0.00 | 7.00 | 12.00 | 154.00 | 130.00 | quote | 29.47 | 0.00 | 0.00 | 34.50 | 39.50 | 100.00 |
| quote | 16.60 | 0.00 | 0.00 | 5.50 | 10.50 | 15.00 | 135.00 | quote | 36.60 | 0.00 | 0.00 | 38.50 | 43.50 | 53.00 |
| quote | 7.30 | 0.00 | 0.00 | 4.50 | 9.50 | 497.00 | 140.00 | quote | 36.80 | 0.00 | 0.00 | 42.50 | 47.50 | 2,503 |
| quote | 12.04 | 0.00 | 0.00 | 3.00 | 8.00 | 46.00 | 145.00 | quote | 53.60 | 0.00 | 0.00 | 47.00 | 51.50 | |
| quote | 3.52 | 0.00 | 0.00 | 2.00 | 7.00 | 430.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 51.00 | 55.50 | |
| quote | 10.00 | 0.00 | 0.00 | 1.50 | 6.50 | 143.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 55.00 | 60.00 | |
| quote | 8.00 | 0.00 | 0.00 | 0.50 | 5.50 | 172.00 | 160.00 | quote | 61.34 | 0.00 | 0.00 | 59.50 | 64.50 | 5.00 |
| quote | 5.10 | 0.00 | 0.00 | 0.05 | 5.00 | 67.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 64.00 | 69.00 | |
| quote | 7.30 | 0.00 | 0.00 | 0.00 | 5.00 | 72.00 | 170.00 | quote | 53.83 | 0.00 | 0.00 | 69.00 | 74.00 | 1.00 |
| quote | 1.40 | 0.00 | 0.00 | 0.00 | 5.00 | 18.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 74.00 | 79.00 | |
| quote | 1.25 | 0.00 | 0.00 | 0.00 | 5.00 | 8.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 78.50 | 83.50 | |
| quote | 2.90 | 0.00 | 0.00 | 0.00 | 5.00 | 93.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 83.50 | 88.50 | |
| quote | 0.80 | 0.00 | 0.00 | 0.50 | 1.60 | 24.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 88.50 | 93.50 | |
| quote | 1.00 | 0.00 | 0.00 | 0.50 | 5.00 | 456.00 | 195.00 | quote | 78.05 | 0.00 | 0.00 | 93.50 | 98.50 | |
Show All |
